BOM:532477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	157.45	165.35	157.45	164.50	164.50	4.48%	1,504,443
Jul 9, 2026	153.65	158.00	153.65	157.45	157.45	1.98%	651,848
Jul 8, 2026	160.25	160.25	153.50	154.40	154.40	-4.16%	993,135
Jul 7, 2026	161.90	162.85	160.35	161.10	161.10	0.03%	265,397
Jul 6, 2026	162.30	163.80	160.75	161.05	161.05	-1.29%	976,947
Jul 3, 2026	169.45	169.60	161.65	163.15	163.15	-3.69%	1,667,907
Jul 2, 2026	175.20	175.60	172.70	174.40	169.40	-0.26%	478,530
Jul 1, 2026	173.10	175.10	171.20	174.85	169.84	1.42%	592,601
Jun 30, 2026	176.20	176.20	171.90	172.40	167.46	-1.23%	656,221
Jun 29, 2026	174.40	175.85	172.15	174.55	169.55	-0.14%	572,695
Jun 25, 2026	175.75	176.55	174.30	174.80	169.79	-	2,611,708
Jun 24, 2026	175.85	176.05	174.15	174.80	169.79	-0.09%	935,577
Jun 23, 2026	176.90	176.90	173.90	174.95	169.93	-0.91%	316,793
Jun 22, 2026	175.70	176.75	174.15	176.55	171.49	0.40%	609,965
Jun 19, 2026	176.00	176.75	174.50	175.85	170.81	-0.17%	580,177
Jun 18, 2026	174.90	177.50	173.20	176.15	171.10	1.53%	752,211
Jun 17, 2026	172.00	174.10	169.50	173.50	168.53	1.76%	414,080
Jun 16, 2026	172.80	173.00	168.50	170.50	165.61	-0.41%	575,767
Jun 15, 2026	173.00	173.90	170.70	171.20	166.29	0.71%	331,544
Jun 12, 2026	166.75	170.30	166.35	170.00	165.13	3.31%	611,531
Jun 11, 2026	164.50	165.70	163.00	164.55	159.83	-1.08%	255,002
Jun 10, 2026	170.85	170.85	166.05	166.35	161.58	-2.38%	486,034
Jun 9, 2026	165.65	170.90	165.30	170.40	165.51	3.09%	1,298,076
Jun 8, 2026	164.35	170.60	163.55	165.30	160.56	-1.05%	706,204
Jun 5, 2026	167.20	169.50	165.75	167.05	162.26	0.30%	995,777
Jun 4, 2026	166.85	167.50	165.15	166.55	161.78	-	219,240
Jun 3, 2026	162.70	167.50	160.60	166.55	161.78	2.40%	630,113
Jun 2, 2026	160.75	163.95	160.20	162.65	157.99	-	300,240
Jun 1, 2026	168.30	168.80	162.05	162.65	157.99	-3.04%	282,005
May 29, 2026	168.90	171.80	166.85	167.75	162.94	-0.56%	890,570
May 27, 2026	167.95	169.45	167.00	168.70	163.86	0.69%	321,254
May 26, 2026	171.05	171.15	166.15	167.55	162.75	-0.83%	1,045,644
May 25, 2026	161.55	169.50	161.55	168.95	164.11	5.04%	881,301
May 22, 2026	160.40	161.70	159.60	160.85	156.24	0.47%	181,581
May 21, 2026	161.40	162.10	159.75	160.10	155.51	0.53%	350,322
May 20, 2026	157.45	159.75	156.15	159.25	154.68	0.13%	375,240
May 19, 2026	159.55	160.50	158.30	159.05	154.49	-0.03%	411,299
May 18, 2026	160.10	160.20	156.95	159.10	154.54	-1.76%	1,385,117
May 15, 2026	165.75	165.75	161.50	161.95	157.31	-1.73%	1,444,104
May 14, 2026	162.20	166.80	161.40	164.80	160.08	1.48%	762,037
May 13, 2026	162.25	163.95	159.90	162.40	157.74	0.12%	681,589
May 12, 2026	161.65	164.95	161.45	162.20	157.55	-0.98%	444,178
May 11, 2026	166.00	166.25	163.25	163.80	159.10	-1.41%	240,265
May 8, 2026	166.60	166.95	164.55	166.15	161.39	-0.66%	243,873
May 7, 2026	169.95	169.95	166.10	167.25	162.45	-0.86%	280,161
May 6, 2026	165.15	169.70	164.85	168.70	163.86	2.99%	690,901
May 5, 2026	163.80	164.45	161.50	163.80	159.10	0.06%	438,755
May 4, 2026	166.50	168.50	163.30	163.70	159.01	-1.39%	877,275
Apr 30, 2026	165.05	166.85	162.70	166.00	161.24	-0.81%	1,317,827
Apr 29, 2026	170.70	172.35	164.45	167.35	162.55	-1.96%	997,952